Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 15.29 | 15.49 | 15.23 | 15.44 | 177,765 | +0.15(+0.98%) |
Jul 26, 2024 | 15.51 | 15.51 | 15.22 | 15.29 | 116,907 | +0.00(+0.00%) |
Jul 25, 2024 | 15.25 | 15.42 | 15.01 | 15.29 | 220,337 | -0.17(-1.10%) |
Jul 24, 2024 | 15.60 | 15.78 | 15.45 | 15.46 | 197,948 | -0.09(-0.58%) |
Jul 23, 2024 | 15.55 | 15.72 | 15.53 | 15.55 | 205,522 | -0.30(-1.89%) |
Jul 22, 2024 | 16.04 | 16.17 | 15.64 | 15.85 | 146,790 | -0.18(-1.12%) |
Jul 19, 2024 | 15.85 | 16.11 | 15.66 | 16.03 | 129,623 | +0.03(+0.19%) |
Jul 18, 2024 | 16.21 | 16.22 | 15.99 | 16.00 | 291,782 | -0.21(-1.30%) |
Jul 17, 2024 | 16.50 | 16.57 | 16.00 | 16.21 | 291,817 | -0.25(-1.52%) |
Jul 16, 2024 | 16.20 | 16.59 | 16.11 | 16.46 | 494,635 | +0.36(+2.24%) |
Jul 15, 2024 | 16.59 | 16.59 | 16.08 | 16.10 | 226,552 | -0.36(-2.19%) |
Jul 12, 2024 | 16.10 | 16.53 | 15.98 | 16.46 | 245,406 | +0.41(+2.55%) |
Jul 11, 2024 | 15.81 | 16.08 | 15.67 | 16.05 | 307,215 | +0.38(+2.43%) |
Jul 10, 2024 | 15.67 | 15.69 | 15.55 | 15.67 | 385,931 | +0.17(+1.10%) |
Jul 09, 2024 | 15.65 | 15.71 | 15.43 | 15.50 | 286,024 | -0.15(-0.96%) |
Jul 08, 2024 | 15.56 | 15.73 | 15.47 | 15.65 | 464,594 | +0.06(+0.38%) |
Jul 05, 2024 | 16.13 | 16.16 | 15.44 | 15.59 | 452,193 | -0.79(-4.82%) |
Jul 03, 2024 | 15.99 | 16.56 | 15.95 | 16.38 | 204,888 | +0.56(+3.54%) |
Jul 02, 2024 | 15.42 | 15.85 | 15.42 | 15.82 | 160,769 | +0.40(+2.59%) |
Jul 01, 2024 | 15.55 | 15.58 | 15.29 | 15.42 | 69,256 | -0.08(-0.52%) |
Jun 28, 2024 | 15.49 | 15.57 | 15.25 | 15.50 | 137,744 | +0.12(+0.78%) |
Jun 27, 2024 | 15.64 | 15.65 | 15.33 | 15.38 | 171,927 | -0.06(-0.39%) |
Jun 26, 2024 | 15.15 | 15.54 | 15.15 | 15.44 | 158,301 | +0.27(+1.78%) |
Jun 25, 2024 | 15.16 | 15.20 | 15.02 | 15.17 | 104,439 | -0.01(-0.07%) |
Jun 24, 2024 | 15.14 | 15.30 | 15.12 | 15.18 | 257,084 | +0.14(+0.93%) |
Jun 21, 2024 | 15.37 | 15.37 | 14.94 | 15.04 | 359,050 | -0.34(-2.21%) |
Jun 20, 2024 | 15.49 | 15.50 | 15.27 | 15.38 | 167,308 | +0.01(+0.07%) |
Jun 18, 2024 | 15.08 | 15.70 | 15.01 | 15.37 | 719,845 | +0.29(+1.92%) |
Jun 17, 2024 | 14.92 | 15.10 | 14.87 | 15.08 | 161,727 | -0.02(-0.13%) |
Jun 14, 2024 | 15.03 | 15.16 | 14.84 | 15.10 | 183,620 | +0.10(+0.67%) |
Jun 13, 2024 | 15.17 | 15.26 | 14.90 | 15.00 | 211,204 | -0.23(-1.51%) |
Jun 12, 2024 | 15.33 | 15.56 | 15.14 | 15.23 | 249,889 | -0.09(-0.59%) |
Jun 11, 2024 | 15.28 | 15.32 | 15.15 | 15.32 | 112,450 | -0.12(-0.78%) |
Jun 10, 2024 | 15.17 | 15.44 | 15.15 | 15.44 | 116,465 | +0.31(+2.05%) |
Jun 07, 2024 | 15.61 | 15.61 | 15.01 | 15.13 | 447,892 | -0.93(-5.79%) |
Jun 06, 2024 | 15.87 | 16.10 | 15.80 | 16.06 | 385,627 | +0.19(+1.20%) |
Jun 05, 2024 | 15.90 | 16.04 | 15.75 | 15.87 | 238,914 | +0.03(+0.19%) |
Jun 04, 2024 | 16.20 | 16.31 | 15.58 | 15.84 | 277,305 | -0.60(-3.65%) |
Jun 03, 2024 | 16.52 | 16.54 | 16.32 | 16.44 | 208,510 | -0.07(-0.42%) |
May 31, 2024 | 16.39 | 16.60 | 16.29 | 16.51 | 380,555 | +0.21(+1.31%) |
May 30, 2024 | 16.80 | 16.94 | 16.13 | 16.30 | 382,146 | -0.57(-3.37%) |
May 29, 2024 | 17.13 | 17.23 | 16.84 | 16.87 | 412,167 | -0.67(-3.81%) |
May 28, 2024 | 17.94 | 18.02 | 17.50 | 17.53 | 269,212 | -0.12(-0.68%) |
May 24, 2024 | 17.25 | 17.70 | 17.25 | 17.65 | 549,358 | +0.58(+3.39%) |
May 23, 2024 | 17.23 | 17.37 | 16.93 | 17.07 | 217,824 | -0.21(-1.21%) |
May 22, 2024 | 17.74 | 17.79 | 17.22 | 17.28 | 241,152 | -0.46(-2.58%) |
May 21, 2024 | 17.52 | 17.77 | 17.36 | 17.74 | 239,896 | +0.24(+1.37%) |
May 20, 2024 | 17.23 | 17.56 | 17.09 | 17.50 | 181,659 | +0.23(+1.33%) |
May 17, 2024 | 16.80 | 17.40 | 16.80 | 17.27 | 263,807 | +0.61(+3.65%) |
May 16, 2024 | 16.71 | 16.87 | 16.56 | 16.67 | 164,035 | -0.04(-0.24%) |
May 15, 2024 | 16.58 | 16.79 | 16.40 | 16.71 | 120,465 | +0.17(+1.03%) |
May 14, 2024 | 16.32 | 16.54 | 16.17 | 16.54 | 135,509 | +0.22(+1.34%) |
May 13, 2024 | 16.40 | 16.48 | 16.09 | 16.32 | 134,916 | -0.08(-0.49%) |
May 10, 2024 | 16.57 | 16.67 | 16.18 | 16.40 | 347,327 | -0.14(-0.84%) |
May 09, 2024 | 16.03 | 16.57 | 15.96 | 16.54 | 417,043 | +0.59(+3.69%) |
May 08, 2024 | 16.35 | 16.60 | 15.86 | 15.95 | 247,711 | -0.41(-2.50%) |
May 07, 2024 | 16.20 | 16.41 | 16.02 | 16.36 | 155,054 | +0.15(+0.92%) |
May 06, 2024 | 16.45 | 16.60 | 16.18 | 16.21 | 135,899 | -0.06(-0.37%) |
May 03, 2024 | 16.38 | 16.51 | 16.22 | 16.27 | 373,853 | -0.07(-0.43%) |
May 02, 2024 | 16.12 | 16.41 | 16.06 | 16.34 | 136,439 | +0.14(+0.86%) |